Options Chain for VISTRA CORP COM (VST) - $119.05 as of 3/31/2025 2:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.90 | 60.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 65.00 | 51.10 | 55.05 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 46.15 | 50.20 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 41.40 | 45.45 | % | 0 | 0 | 1.27 | 0.97 | 0.00 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 36.80 | 40.55 | % | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 32.25 | 36.00 | % | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 27.90 | 31.75 | % | 0 | 0 | 0.92 | 0.89 | 0.01 | -0.08 | 3/31/2025 2:59:01 PM EST | |||
| 95.00 | 24.20 | 27.25 | % | 0 | 0 | 0.78 | 0.84 | 0.01 | -0.10 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 20.25 | 23.45 | % | 0 | 0 | 0.75 | 0.79 | 0.01 | -0.12 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 17.35 | 19.20 | % | 0 | 0 | 0.74 | 0.73 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 109.00 | 14.90 | 16.50 | % | 0 | 0 | 0.72 | 0.67 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 110.00 | 14.50 | 15.70 | % | 0 | 0 | 0.73 | 0.66 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 111.00 | 13.75 | 15.10 | % | 0 | 0 | 0.72 | 0.65 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 112.00 | 13.25 | 14.45 | 14.85 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.63 | 0.01 | -0.14 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 113.00 | 12.55 | 14.30 | 13.00 | % | 4 | 0 | 0.69 | 0.62 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 114.00 | 12.05 | 13.45 | % | 0 | 0 | 0.72 | 0.60 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 11.50 | 12.70 | % | 0 | 0 | 0.69 | 0.59 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 116.00 | 10.45 | 13.20 | % | 0 | 0 | 0.71 | 0.57 | 0.01 | -0.15 | 3/31/2025 2:59:01 PM EST | |||
| 117.00 | 10.10 | 12.75 | % | 0 | 0 | 0.72 | 0.56 | 0.01 | -0.15 | 3/31/2025 2:59:01 PM EST | |||
| 118.00 | 9.20 | 12.75 | % | 0 | 0 | 0.71 | 0.54 | 0.01 | -0.15 | 3/31/2025 2:59:01 PM EST | |||
| 119.00 | 9.65 | 11.10 | 11.40 | 0.00 | 0.00% | 0 | 40 | 0.71 | 0.53 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 120.00 | 8.55 | 11.50 | 8.20 | -2.80 | -25.46% | 4 | 2 | 0.69 | 0.51 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 121.00 | 7.40 | 10.20 | 10.42 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.50 | 0.02 | -0.15 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 122.00 | 7.75 | 10.65 | % | 0 | 0 | 0.70 | 0.48 | 0.02 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 123.00 | 7.25 | 10.70 | % | 0 | 0 | 0.70 | 0.47 | 0.02 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 124.00 | 7.35 | 8.95 | % | 0 | 0 | 0.71 | 0.45 | 0.02 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 6.85 | 8.65 | % | 0 | 0 | 0.68 | 0.44 | 0.02 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 126.00 | 6.45 | 8.20 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.43 | 0.02 | -0.14 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 127.00 | 5.75 | 8.60 | % | 0 | 0 | 0.68 | 0.41 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 128.00 | 5.85 | 7.60 | % | 0 | 0 | 0.69 | 0.40 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 129.00 | 5.65 | 7.10 | 5.92 | % | 1 | 0 | 0.69 | 0.38 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 130.00 | 5.35 | 6.80 | 4.55 | -2.45 | -35.00% | 1 | 5 | 0.70 | 0.37 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 131.00 | 4.90 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.36 | 0.01 | -0.13 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 132.00 | 3.95 | 7.05 | % | 0 | 0 | 0.68 | 0.34 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 133.00 | 4.55 | 5.95 | % | 0 | 0 | 0.69 | 0.33 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 134.00 | 3.80 | 5.70 | % | 0 | 0 | 0.68 | 0.32 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 135.00 | 3.90 | 5.40 | % | 0 | 0 | 0.69 | 0.30 | 0.01 | -0.12 | 3/31/2025 2:59:01 PM EST | |||
| 136.00 | 2.77 | 5.40 | 4.20 | % | 1 | 0 | 0.69 | 0.29 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 137.00 | 2.99 | 5.40 | % | 0 | 0 | 0.69 | 0.28 | 0.01 | -0.12 | 3/31/2025 2:59:01 PM EST | |||
| 138.00 | 2.65 | 5.05 | 5.05 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.27 | 0.01 | -0.12 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 2.09 | 5.10 | 3.55 | % | 1 | 0 | 0.69 | 0.25 | 0.01 | -0.11 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 145.00 | 1.03 | 3.80 | % | 0 | 0 | 0.69 | 0.19 | 0.01 | -0.10 | 3/31/2025 2:59:01 PM EST | |||
| 150.00 | 1.60 | 2.71 | 2.08 | -0.36 | -14.76% | 2 | 1 | 0.68 | 0.15 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 155.00 | 0.84 | 2.85 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.12 | 0.01 | -0.07 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 160.00 | 0.90 | 2.74 | 1.12 | +0.02 | +1.82% | 4 | 8 | 0.67 | 0.09 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 165.00 | 0.04 | 2.45 | % | 0 | 0 | 0.89 | 0.07 | 0.01 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 170.00 | 0.04 | 2.64 | % | 0 | 0 | 0.95 | 0.05 | 0.00 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 175.00 | 0.00 | 2.50 | % | 0 | 0 | 0.98 | 0.04 | 0.00 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 180.00 | 0.00 | 2.40 | % | 0 | 0 | 1.02 | 0.03 | 0.00 | -0.02 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.44 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 65.00 | 0.00 | 1.51 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 70.00 | 0.00 | 1.62 | % | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 0.00 | 1.81 | % | 0 | 0 | 1.12 | -0.03 | 0.00 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 80.00 | 0.03 | 2.62 | % | 0 | 0 | 1.08 | -0.05 | 0.00 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 0.29 | 3.00 | % | 0 | 0 | 1.06 | -0.07 | 0.00 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 0.61 | 3.15 | % | 0 | 0 | 0.75 | -0.11 | 0.01 | -0.08 | 3/31/2025 2:59:01 PM EST | |||
| 95.00 | 1.33 | 3.15 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.16 | 0.01 | -0.10 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 100.00 | 2.26 | 5.10 | 4.40 | +1.07 | +32.14% | 1 | 5 | 0.72 | -0.21 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 105.00 | 4.60 | 6.10 | 4.35 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.27 | 0.01 | -0.13 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 109.00 | 5.40 | 7.10 | 8.46 | +2.13 | +33.65% | 1 | 1 | 0.71 | -0.33 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 110.00 | 5.50 | 7.50 | 7.87 | +1.75 | +28.60% | 12 | 3 | 0.70 | -0.34 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 111.00 | 6.65 | 8.25 | 6.55 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.35 | 0.01 | -0.14 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 112.00 | 6.90 | 8.50 | % | 0 | 0 | 0.69 | -0.37 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 113.00 | 7.05 | 8.80 | 10.80 | % | 1 | 0 | 0.69 | -0.38 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 114.00 | 7.85 | 9.15 | % | 0 | 0 | 0.68 | -0.40 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 115.00 | 8.30 | 10.45 | 10.02 | % | 1 | 0 | 0.69 | -0.41 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 116.00 | 8.80 | 10.10 | % | 0 | 0 | 0.69 | -0.43 | 0.01 | -0.15 | 3/31/2025 2:59:01 PM EST | |||
| 117.00 | 8.15 | 12.10 | % | 0 | 0 | 0.71 | -0.44 | 0.01 | -0.15 | 3/31/2025 2:59:01 PM EST | |||
| 118.00 | 9.90 | 11.30 | 10.17 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.46 | 0.01 | -0.15 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 119.00 | 9.55 | 11.85 | % | 0 | 0 | 0.69 | -0.47 | 0.01 | -0.15 | 3/31/2025 2:59:01 PM EST | |||
| 120.00 | 10.75 | 12.40 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.49 | 0.01 | -0.15 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 121.00 | 11.30 | 13.05 | % | 0 | 0 | 0.68 | -0.50 | 0.02 | -0.15 | 3/31/2025 2:59:01 PM EST | |||
| 122.00 | 11.40 | 14.35 | % | 0 | 0 | 0.71 | -0.52 | 0.02 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 123.00 | 11.90 | 14.65 | % | 0 | 0 | 0.67 | -0.53 | 0.02 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 124.00 | 13.20 | 14.80 | % | 0 | 0 | 0.67 | -0.55 | 0.02 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 125.00 | 13.75 | 15.50 | 14.52 | % | 1 | 0 | 0.68 | -0.56 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 126.00 | 14.10 | 16.40 | % | 0 | 0 | 0.72 | -0.57 | 0.02 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 127.00 | 14.55 | 17.45 | % | 0 | 0 | 0.70 | -0.59 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 128.00 | 15.45 | 17.85 | 15.52 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.60 | 0.01 | -0.14 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 129.00 | 15.75 | 18.65 | % | 0 | 0 | 0.67 | -0.62 | 0.01 | -0.14 | 3/31/2025 2:59:01 PM EST | |||
| 130.00 | 16.05 | 19.40 | % | 0 | 0 | 0.66 | -0.63 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 131.00 | 16.75 | 19.90 | % | 0 | 0 | 0.65 | -0.64 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 132.00 | 17.15 | 21.35 | % | 0 | 0 | 0.69 | -0.66 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 133.00 | 18.55 | 21.30 | % | 0 | 0 | 0.65 | -0.67 | 0.01 | -0.13 | 3/31/2025 2:59:01 PM EST | |||
| 134.00 | 19.25 | 21.70 | 23.75 | % | 4 | 0 | 0.66 | -0.68 | 0.01 | -0.13 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 135.00 | 19.75 | 23.60 | % | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.12 | 3/31/2025 2:59:01 PM EST | |||
| 136.00 | 20.50 | 24.05 | % | 0 | 0 | 0.63 | -0.71 | 0.01 | -0.12 | 3/31/2025 2:59:01 PM EST | |||
| 137.00 | 21.30 | 25.15 | 20.53 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.72 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 138.00 | 22.10 | 25.40 | 27.21 | +5.04 | +22.74% | 2 | 1 | 0.70 | -0.73 | 0.01 | -0.12 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 140.00 | 23.85 | 27.55 | % | 0 | 0 | 0.65 | -0.75 | 0.01 | -0.11 | 3/31/2025 2:59:01 PM EST | |||
| 145.00 | 28.10 | 30.75 | % | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.10 | 3/31/2025 2:59:01 PM EST | |||
| 150.00 | 32.75 | 35.65 | % | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.08 | 3/31/2025 2:59:01 PM EST | |||
| 155.00 | 37.00 | 40.25 | 39.40 | % | 1 | 0 | 0.67 | -0.88 | 0.01 | -0.07 | 3/31/2025 | 3/31/2025 2:59:01 PM EST | |
| 160.00 | 41.30 | 45.10 | % | 0 | 0 | 0.91 | -0.91 | 0.01 | -0.06 | 3/31/2025 2:59:01 PM EST | |||
| 165.00 | 46.10 | 49.85 | % | 0 | 0 | 0.94 | -0.93 | 0.01 | -0.05 | 3/31/2025 2:59:01 PM EST | |||
| 170.00 | 50.70 | 54.85 | % | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.04 | 3/31/2025 2:59:01 PM EST | |||
| 175.00 | 55.60 | 59.60 | % | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.03 | 3/31/2025 2:59:01 PM EST | |||
| 180.00 | 60.50 | 64.65 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 3/31/2025 2:59:01 PM EST |